CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

48.80
0.30
(0.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-5.80 -12.37% 231,000 100 0.0
41.10
48.80
48.80
2 tháng
(2026-08-10) 		-4.70 -10.26% 470,700 4,000 0.2
41.10
48.80
48.80
3 tháng
(2026-07-10) 		-4.90 -10.65% 663,100 3,300 0.2
41.10
48.80
48.80
6 tháng
(2026-04-13) 		-7.90 -16.12% 2,471,100 4,200 0.3
41.10
105
48.80
12 tháng
(2025-10-13) 		-6.35 -13.38% 4,920,500 1,300 -0.1
41.10
105
48.80
24 tháng
(2024-10-18) 		4.17 11.29% 12,751,249 -9,100 -0.6
22.68
105
48.80
36 tháng
(2023-10-24) 		16.04 64.01% 19,439,019 -2,617,300 -142.2
21.75
105
48.80
60 tháng
(2021-11-03) 		20.62 100.65% 28,707,440 -2,608,149 -154.5
20.48
105
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
24.35
 3 24.35 24.35 24.35 0 0 0
03/01/2024
24.82
 1,100 24.59 24.82 24.59 0 0 0
02/01/2024
24.82
 8,300 24.82 24.96 24.49 0 0 0
29/12/2023
24.87
 2,000 24.87 24.87 24.87 0 0 0
28/12/2023
24.87
 21,300 25.34 25.34 24.35 0 0 0
27/12/2023
25.01
 2,000 24.26 25.01 24.07 0 0 0
26/12/2023
24.59
 28,500 24.82 25.06 24.59 0 0 0
25/12/2023
24.82
 19,803 24.82 24.96 24.59 0 1,000 -0.1
22/12/2023
24.82
 37,000 24.35 25.06 24.11 0 0 0
21/12/2023
24.16
 14,300 24.11 24.44 24.11 0 0 0
20/12/2023
24.59
 4,500 24.11 24.59 24.11 0 0 0
19/12/2023
24.59
 5,800 23.97 24.59 23.97 0 0 0
18/12/2023
24.54
 11,000 24.54 24.54 24.54 0 0 0
15/12/2023
24.82
 9,500 24.35 24.82 24.35 0 0 0
14/12/2023
24.82
 1,000 24.82 24.82 24.82 0 0 0
13/12/2023
24.68
 3,500 24.59 24.68 24.35 0 0 0
12/12/2023
24.73
 413 24.78 24.78 24.59 0 0 0
11/12/2023
24.59
 3,200 24.59 24.82 24.59 0 0 0
08/12/2023
24.82
 3,400 24.59 24.82 24.59 0 0 0
07/12/2023
24.96
 1,301 24.49 24.96 24.44 0 0 0
06/12/2023
24.54
 5,210 24.59 24.63 24.40 0 0 0
05/12/2023
24.44
 1,201 24.44 24.44 24.44 0 0 0
04/12/2023
24.96
 3,000 24.63 24.96 24.59 0 0 0
01/12/2023
24.07
 900 23.64 24.07 23.64 200 0 0.0
30/11/2023
24.96
 500 24.96 24.96 24.96 0 0 0
29/11/2023
24.96
 1,200 24.82 24.96 24.82 0 0 0
28/11/2023
24.96
 5,200 24.73 24.96 24.73 0 900 0.0
27/11/2023
24.96
 26,200 24.87 25.06 24.63 0 500 0.0
24/11/2023
24.87
 18,300 25.01 25.44 24.63 0 1,700 -0.1
23/11/2023
25.48
 8,700 25.30 25.48 24.82 0 0 0
22/11/2023
25.48
 600 24.78 25.48 24.78 0 0 0
21/11/2023
25.01
 104,300 25.11 25.96 24.59 0 0 0
20/11/2023
25.20
 2,200 25.20 25.20 25.01 0 0 0
17/11/2023
25.20
 114,805 25.01 25.20 24.59 0 0 0
16/11/2023
25.06
 3,900 24.82 25.06 24.73 0 0 0
15/11/2023
24.87
 500 24.87 24.87 24.87 0 0 0
14/11/2023
25.06
 20,800 24.59 25.06 24.59 0 1,300 -0.1
13/11/2023
24.59
 38,000 24.16 25.01 24.02 0 1,200 -0.1
10/11/2023
24.92
 9,622 24.54 24.92 24.54 0 1,500 -0.1
09/11/2023
24.63
 14,300 24.59 24.63 24.11 0 1,000 -0.1
08/11/2023
24.59
 14,200 25.01 25.01 24.16 600 300 0.0
07/11/2023
23.55
 200 23.55 23.55 23.55 0 0 0
06/11/2023
25.01
 1,100 24.59 25.53 24.59 200 300 0.0
03/11/2023
24.82
 3,100 24.59 24.82 24.16 0 1,300 -0.1
02/11/2023
24.59
 4,300 25.53 25.53 24.59 200 4,000 -0.2
01/11/2023
24.96
 0 24.96 24.96 24.96 0 0 0
31/10/2023
24.96
 1,800 24.11 24.96 24.02 1,000 0 0.1
30/10/2023
24.59
 10,700 24.82 25.06 24.59 0 1,000 -0.1
27/10/2023
21.75
 3,900 22.08 22.08 21.75 0 0 0
26/10/2023
24.87
 2,700 24.59 24.87 24.40 1,400 0 0.1
25/10/2023
25.44
 1,000 24.35 25.53 24.35 500 0 0.0
24/10/2023
25.06
 6,800 25.06 25.11 24.78 2,600 0 0.1
23/10/2023
25.72
 4,600 24.63 25.77 24.59 1,200 0 0.1
20/10/2023
25.53
 600 24.68 25.53 24.68 0 0 0
19/10/2023
25.11
 5,600 25.15 25.53 25.11 1,000 0 0.1
18/10/2023
26.00
 1,300 26.00 26.00 25.53 100 0 0.0
17/10/2023
26.90
 1,200 25.15 26.90 25.15 500 0 0.0
16/10/2023
26.24
 406 26.90 26.90 26.24 0 0 0
13/10/2023
25.67
 3,300 26.76 27.42 25.67 0 100 0.0
12/10/2023
26.95
 2,100 27.57 27.57 26.95 100 0 0.0
11/10/2023
27.38
 205 27.57 27.57 27.38 100 0 0.0
10/10/2023
27.23
 11,001 27.14 27.38 26.86 100 0 0.0
09/10/2023
26.90
 8,300 26.86 26.90 26.62 100 0 0.0
06/10/2023
26.48
 9,505 25.96 26.48 24.78 200 0 0.0
05/10/2023
25.86
 5,200 25.34 26.00 25.25 100 0 0.0
04/10/2023
25.11
 2,710 25.20 25.20 24.82 1,300 0 0.1
03/10/2023
24.82
 8,300 25.11 25.11 24.11 2,000 0 0.1
02/10/2023
25.82
 7,900 25.77 26.00 25.77 5,000 0 0.3
29/09/2023
25.77
 13,800 25.63 25.91 25.53 9,300 0 0.5
28/09/2023
25.53
 608 25.53 25.53 25.34 600 0 0.0
27/09/2023
25.25
 6,702 25.53 25.63 25.25 0 700 0.0
26/09/2023
25.30
 3,612 25.06 25.58 25.06 0 0 0
25/09/2023
25.06
 6,300 26.00 26.43 25.06 2,300 0 0.1
22/09/2023
26.48
 2,402 26.48 26.48 25.77 0 0 0
21/09/2023
26.71
 11,012 26.48 27.33 26.15 0 0 0
20/09/2023
26.48
 27,900 26.34 27.42 26.00 0 0 0
19/09/2023
21.75
 3,900 22.08 22.08 21.75 0 0 0
18/09/2023
26.34
 13,500 26.15 26.81 25.86 0 1,000 -0.1
15/09/2023
21.75
 3,900 22.08 22.08 21.75 0 0 0
14/09/2023
26.71
 20,300 27.00 27.00 25.82 0 0 0
13/09/2023
27.80
 2,400 27.90 27.90 26.95 0 0 0
12/09/2023
28.04
 21,614 28.04 28.37 26.48 0 0 0
11/09/2023
28.13
 25,600 28.70 29.31 26.15 0 0 0
08/09/2023
28.70
 26,500 27.61 28.79 27.61 0 0 0
07/09/2023
27.61
 29,900 28.32 29.31 27.42 0 0 0
06/09/2023
28.13
 18,100 27.90 28.37 27.66 0 0 0
05/09/2023
27.85
 32,100 27.23 27.90 27.09 0 0 0
31/08/2023
27.19
 15,900 26.52 27.80 26.15 0 0 0
30/08/2023
26.57
 33,006 25.86 28.04 25.86 0 0 0
29/08/2023
25.77
 20,600 25.25 25.82 25.15 0 0 0
28/08/2023
25.53
 8,701 25.82 25.91 25.53 0 1,000 -0.1
25/08/2023
21.75
 3,900 22.08 22.08 21.75 0 0 0
24/08/2023
25.77
 13,700 25.53 25.77 25.53 0 0 0
23/08/2023
25.91
 1,100 25.11 25.91 25.11 0 0 0
22/08/2023
25.11
 2,800 25.44 25.44 25.11 0 0 0
21/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2023
25.53
 11,210 25.06 25.58 25.06 6,000 200 0.3
18/08/2023
25.53
 31,000 24.84 25.53 24.84 0 0 0
17/08/2023
25.53
 11,306 25.26 25.53 24.75 0 500 0.0
16/08/2023
25.21
 5,100 24.84 25.30 24.84 0 0 0
15/08/2023
25.30
 9,306 25.30 25.30 25.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc